Zenith Fibres Limited (BOM:514266)
India · Delayed Price · Currency is INR 53.30
+1.30 (2.50%)
At close: May 26, 2026
Zenith Fibres Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 52.00 | 53.45 | 51.80 | 53.30 | 53.30 | 2.50% | 716 |
| May 25, 2026 | 51.65 | 53.50 | 51.00 | 52.00 | 52.00 | 0.68% | 267 |
| May 22, 2026 | 52.50 | 52.99 | 51.50 | 51.65 | 51.65 | 1.87% | 1,076 |
| May 21, 2026 | 51.28 | 53.50 | 50.50 | 50.70 | 50.70 | -1.13% | 2,082 |
| May 20, 2026 | 52.00 | 53.45 | 50.50 | 51.28 | 51.28 | -5.02% | 944 |
| May 19, 2026 | 53.99 | 53.99 | 51.50 | 53.99 | 53.99 | -0.02% | 407 |
| May 18, 2026 | 52.01 | 54.00 | 52.00 | 54.00 | 54.00 | -0.83% | 752 |
| May 15, 2026 | 53.00 | 55.00 | 51.55 | 54.45 | 54.45 | 2.74% | 2,801 |
| May 14, 2026 | 53.99 | 53.99 | 52.05 | 53.00 | 53.00 | 0.76% | 426 |
| May 13, 2026 | 53.00 | 54.99 | 52.00 | 52.60 | 52.60 | -2.95% | 4,888 |
| May 12, 2026 | 52.01 | 54.79 | 52.01 | 54.20 | 54.20 | - | 680 |
| May 11, 2026 | 54.99 | 54.99 | 54.00 | 54.20 | 54.20 | 0.44% | 630 |
| May 8, 2026 | 54.90 | 54.90 | 53.50 | 53.96 | 53.96 | -0.09% | 2,757 |
| May 7, 2026 | 55.50 | 55.50 | 53.00 | 54.01 | 54.01 | 0.02% | 2,430 |
| May 6, 2026 | 55.95 | 55.95 | 53.99 | 54.00 | 54.00 | - | 1,352 |
| May 5, 2026 | 53.93 | 54.00 | 53.83 | 54.00 | 54.00 | 0.11% | 462 |
| May 4, 2026 | 53.95 | 53.95 | 52.00 | 53.94 | 53.94 | 0.82% | 282 |
| Apr 30, 2026 | 53.50 | 53.50 | 51.56 | 53.50 | 53.50 | 2.27% | 479 |
| Apr 29, 2026 | 55.89 | 55.89 | 51.65 | 52.31 | 52.31 | -4.63% | 2,825 |
| Apr 28, 2026 | 53.50 | 54.95 | 52.06 | 54.85 | 54.85 | 4.66% | 1,019 |
| Apr 27, 2026 | 53.00 | 53.50 | 51.01 | 52.41 | 52.41 | 2.48% | 636 |
| Apr 24, 2026 | 52.03 | 54.00 | 51.00 | 51.14 | 51.14 | -1.97% | 3,906 |
| Apr 23, 2026 | 53.40 | 53.40 | 52.00 | 52.17 | 52.17 | -0.46% | 894 |
| Apr 22, 2026 | 51.00 | 54.00 | 50.61 | 52.41 | 52.41 | 1.77% | 2,970 |
| Apr 21, 2026 | 51.61 | 53.86 | 50.00 | 51.50 | 51.50 | -2.81% | 1,406 |
| Apr 20, 2026 | 53.99 | 53.99 | 51.60 | 52.99 | 52.99 | -1.63% | 1,905 |
| Apr 17, 2026 | 53.00 | 54.00 | 51.50 | 53.87 | 53.87 | 3.62% | 3,001 |
| Apr 16, 2026 | 53.61 | 53.61 | 50.45 | 51.99 | 51.99 | -3.02% | 1,213 |
| Apr 15, 2026 | 53.88 | 53.88 | 53.61 | 53.61 | 53.61 | 1.17% | 298 |
| Apr 13, 2026 | 51.25 | 52.99 | 50.00 | 52.99 | 52.99 | -0.02% | 871 |
| Apr 10, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.96% | 2,421 |
| Apr 9, 2026 | 51.93 | 51.98 | 49.45 | 51.98 | 51.98 | 1.96% | 9,146 |
| Apr 8, 2026 | 52.00 | 52.00 | 49.26 | 50.98 | 50.98 | -0.04% | 1,535 |
| Apr 7, 2026 | 51.00 | 51.00 | 50.99 | 51.00 | 51.00 | - | 196 |
| Apr 6, 2026 | 49.99 | 51.00 | 49.50 | 51.00 | 51.00 | 3.91% | 9,698 |
| Apr 2, 2026 | 49.02 | 51.88 | 49.02 | 49.08 | 49.08 | -1.84% | 51 |
| Apr 1, 2026 | 50.00 | 50.00 | 49.99 | 50.00 | 50.00 | 3.82% | 64 |
| Mar 30, 2026 | 47.01 | 48.99 | 47.01 | 48.16 | 48.16 | 2.47% | 12,593 |
| Mar 27, 2026 | 47.66 | 49.50 | 46.50 | 47.00 | 47.00 | -2.12% | 10,719 |
| Mar 25, 2026 | 46.66 | 49.99 | 46.66 | 48.02 | 48.02 | -1.74% | 836 |
| Mar 24, 2026 | 48.90 | 48.90 | 48.00 | 48.87 | 48.87 | 4.36% | 2,926 |
| Mar 23, 2026 | 50.00 | 50.00 | 46.01 | 46.83 | 46.83 | -7.18% | 7,776 |
| Mar 20, 2026 | 50.00 | 50.45 | 50.00 | 50.45 | 50.45 | - | 624 |
| Mar 19, 2026 | 48.50 | 50.50 | 45.01 | 50.45 | 50.45 | 4.02% | 2,069 |
| Mar 18, 2026 | 45.01 | 49.00 | 45.01 | 48.50 | 48.50 | 3.46% | 1,791 |
| Mar 17, 2026 | 48.16 | 48.16 | 45.00 | 46.88 | 46.88 | -2.35% | 3,566 |
| Mar 16, 2026 | 49.90 | 50.84 | 48.01 | 48.01 | 48.01 | -3.79% | 502 |
| Mar 13, 2026 | 49.16 | 49.94 | 48.00 | 49.90 | 49.90 | 0.81% | 329 |
| Mar 12, 2026 | 50.00 | 50.00 | 49.00 | 49.50 | 49.50 | -1.00% | 945 |
| Mar 11, 2026 | 50.66 | 51.97 | 49.50 | 50.00 | 50.00 | -1.85% | 5,416 |